Peyto Exploration & Development Corp. (TSX:PEY)
Canada
· Delayed Price · Currency is CAD 17.90
+0.09 (0.51%)
Apr 24, 2025, 4:00 PM EDT
TSX:PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.86 | 18.08 | 17.80 | 17.90 | 17.90 | 0.51% | 645,222 |
| Apr 23, 2025 | 18.13 | 18.15 | 17.66 | 17.81 | 17.81 | -0.78% | 457,631 |
| Apr 22, 2025 | 17.80 | 18.19 | 17.65 | 17.95 | 17.95 | 1.99% | 790,900 |
| Apr 21, 2025 | 17.80 | 17.84 | 17.43 | 17.60 | 17.60 | -2.00% | 564,600 |
| Apr 17, 2025 | 17.69 | 18.08 | 17.58 | 17.96 | 17.96 | 2.98% | 946,733 |
| Apr 16, 2025 | 17.05 | 17.66 | 17.00 | 17.44 | 17.44 | 2.95% | 1,041,500 |
| Apr 15, 2025 | 16.79 | 17.10 | 16.75 | 16.94 | 16.94 | 1.13% | 710,223 |
| Apr 14, 2025 | 17.00 | 17.29 | 16.62 | 16.75 | 16.75 | -0.12% | 827,827 |
| Apr 11, 2025 | 16.03 | 16.86 | 15.82 | 16.77 | 16.77 | 4.81% | 1,119,540 |
| Apr 10, 2025 | 16.00 | 16.16 | 15.64 | 16.00 | 16.00 | -1.42% | 1,396,100 |
| Apr 9, 2025 | 14.92 | 16.40 | 14.60 | 16.23 | 16.23 | 6.08% | 2,287,048 |
| Apr 8, 2025 | 16.52 | 16.52 | 15.16 | 15.30 | 15.30 | -4.26% | 1,687,141 |
| Apr 7, 2025 | 15.61 | 16.54 | 15.50 | 15.98 | 15.98 | -4.02% | 1,792,320 |
| Apr 4, 2025 | 17.21 | 17.25 | 16.05 | 16.65 | 16.65 | -6.30% | 2,378,800 |
| Apr 3, 2025 | 18.00 | 18.32 | 17.70 | 17.77 | 17.77 | -4.10% | 1,325,908 |
| Apr 2, 2025 | 18.25 | 18.56 | 18.19 | 18.53 | 18.53 | 0.71% | 671,400 |
| Apr 1, 2025 | 18.00 | 18.44 | 18.00 | 18.40 | 18.40 | 0.93% | 695,200 |
| Mar 31, 2025 | 17.87 | 18.31 | 17.70 | 18.23 | 18.23 | 0.72% | 733,936 |
| Mar 28, 2025 | 18.21 | 18.27 | 18.05 | 18.10 | 17.99 | -0.44% | 589,900 |
| Mar 27, 2025 | 18.31 | 18.39 | 18.12 | 18.18 | 18.07 | -0.93% | 653,400 |
| Mar 26, 2025 | 18.43 | 18.58 | 18.30 | 18.35 | 18.24 | 0.16% | 878,048 |
| Mar 25, 2025 | 18.14 | 18.48 | 18.06 | 18.32 | 18.21 | 1.55% | 1,083,718 |
| Mar 24, 2025 | 17.57 | 18.30 | 17.57 | 18.04 | 17.93 | 3.62% | 1,550,200 |
| Mar 21, 2025 | 17.35 | 17.45 | 17.18 | 17.41 | 17.30 | 0.46% | 1,001,419 |
| Mar 20, 2025 | 17.28 | 17.46 | 17.22 | 17.33 | 17.22 | 0.41% | 716,523 |
| Mar 19, 2025 | 16.84 | 17.32 | 16.83 | 17.26 | 17.16 | 2.62% | 1,345,600 |
| Mar 18, 2025 | 16.76 | 16.95 | 16.67 | 16.82 | 16.72 | 0.96% | 1,166,427 |
| Mar 17, 2025 | 16.50 | 16.79 | 16.50 | 16.66 | 16.56 | 1.40% | 1,084,700 |
| Mar 14, 2025 | 16.31 | 16.58 | 16.15 | 16.43 | 16.33 | 0.98% | 876,400 |
| Mar 13, 2025 | 16.34 | 16.46 | 16.06 | 16.27 | 16.17 | 0.06% | 1,167,532 |
| Mar 12, 2025 | 15.88 | 16.41 | 15.43 | 16.26 | 16.16 | 3.96% | 2,213,442 |
| Mar 11, 2025 | 15.32 | 15.67 | 15.27 | 15.64 | 15.54 | 2.56% | 950,300 |
| Mar 10, 2025 | 15.59 | 15.59 | 15.15 | 15.25 | 15.16 | -2.12% | 1,039,525 |
| Mar 7, 2025 | 15.42 | 15.64 | 15.35 | 15.58 | 15.49 | 1.43% | 1,024,500 |
| Mar 6, 2025 | 15.33 | 15.57 | 15.23 | 15.36 | 15.27 | -0.32% | 625,500 |
| Mar 5, 2025 | 15.16 | 15.53 | 15.14 | 15.41 | 15.32 | 0.85% | 775,200 |
| Mar 4, 2025 | 14.95 | 15.42 | 14.69 | 15.28 | 15.19 | 0.26% | 1,276,246 |
| Mar 3, 2025 | 15.96 | 16.15 | 15.16 | 15.24 | 15.15 | -4.27% | 1,235,825 |
| Feb 28, 2025 | 15.89 | 16.07 | 15.66 | 15.92 | 15.82 | -1.12% | 1,058,017 |
| Feb 27, 2025 | 16.35 | 16.52 | 16.03 | 16.10 | 15.89 | -0.80% | 1,271,400 |
| Feb 26, 2025 | 16.41 | 16.41 | 16.04 | 16.23 | 16.02 | 0.12% | 686,431 |
| Feb 25, 2025 | 16.67 | 16.80 | 16.17 | 16.21 | 16.00 | -2.88% | 776,302 |
| Feb 24, 2025 | 16.57 | 16.85 | 16.48 | 16.69 | 16.48 | 0.72% | 591,000 |
| Feb 21, 2025 | 16.58 | 16.87 | 16.42 | 16.57 | 16.36 | 0.61% | 756,640 |
| Feb 20, 2025 | 16.55 | 16.60 | 16.28 | 16.47 | 16.26 | -0.48% | 456,901 |
| Feb 19, 2025 | 16.29 | 16.85 | 16.21 | 16.55 | 16.34 | 1.97% | 1,596,100 |
| Feb 18, 2025 | 15.88 | 16.29 | 15.79 | 16.23 | 16.02 | 2.40% | 645,900 |
| Feb 14, 2025 | 16.06 | 16.11 | 15.79 | 15.85 | 15.65 | -0.94% | 383,600 |
| Feb 13, 2025 | 15.86 | 16.13 | 15.78 | 16.00 | 15.79 | 1.01% | 481,217 |
| Feb 12, 2025 | 16.06 | 16.15 | 15.76 | 15.84 | 15.64 | -1.43% | 580,700 |